Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 116.01 | 117.45 | 114.75 | 116.11 | 306,568 | -0.78(-0.66%) |
Oct 29, 2020 | 113.42 | 117.59 | 112.00 | 116.88 | 386,340 | +2.79(+2.45%) |
Oct 28, 2020 | 110.70 | 115.58 | 110.70 | 114.09 | 430,894 | +1.42(+1.26%) |
Oct 27, 2020 | 115.03 | 115.20 | 112.53 | 112.67 | 200,245 | -2.31(-2.01%) |
Oct 26, 2020 | 116.06 | 116.54 | 113.49 | 114.98 | 209,589 | -2.64(-2.25%) |
Oct 23, 2020 | 117.35 | 118.56 | 116.09 | 117.62 | 276,897 | +1.31(+1.12%) |
Oct 22, 2020 | 114.29 | 116.74 | 114.05 | 116.31 | 253,190 | +1.54(+1.34%) |
Oct 21, 2020 | 114.21 | 115.64 | 114.21 | 114.77 | 319,520 | +0.32(+0.28%) |
Oct 20, 2020 | 114.64 | 115.52 | 114.23 | 114.45 | 197,241 | +0.76(+0.66%) |
Oct 19, 2020 | 115.20 | 116.05 | 113.39 | 113.70 | 237,650 | -1.57(-1.36%) |
Oct 16, 2020 | 115.25 | 116.76 | 114.41 | 115.27 | 312,139 | +0.33(+0.28%) |
Oct 15, 2020 | 112.70 | 115.41 | 111.53 | 114.94 | 292,717 | +0.63(+0.56%) |
Oct 14, 2020 | 114.07 | 116.57 | 114.07 | 114.31 | 357,785 | -0.07(-0.07%) |
Oct 13, 2020 | 117.28 | 118.26 | 114.08 | 114.38 | 264,730 | -3.58(-3.03%) |
Oct 12, 2020 | 116.97 | 118.52 | 116.71 | 117.95 | 255,651 | +0.73(+0.62%) |
Oct 09, 2020 | 118.10 | 119.00 | 117.09 | 117.23 | 455,890 | -0.06(-0.05%) |
Oct 08, 2020 | 116.48 | 117.39 | 115.74 | 117.28 | 560,054 | +1.70(+1.47%) |
Oct 07, 2020 | 115.52 | 116.48 | 114.19 | 115.58 | 421,980 | +0.85(+0.74%) |
Oct 06, 2020 | 117.42 | 117.63 | 114.16 | 114.73 | 391,973 | -2.30(-1.96%) |
Oct 05, 2020 | 116.68 | 117.53 | 115.88 | 117.03 | 301,337 | +1.80(+1.56%) |
Oct 02, 2020 | 113.15 | 116.15 | 112.77 | 115.23 | 295,000 | +0.90(+0.78%) |
Oct 01, 2020 | 113.29 | 114.56 | 112.12 | 114.33 | 345,112 | +1.08(+0.96%) |
Sep 30, 2020 | 113.15 | 115.26 | 112.74 | 113.25 | 513,986 | +0.67(+0.60%) |
Sep 29, 2020 | 112.05 | 112.94 | 110.54 | 112.58 | 284,138 | +0.46(+0.41%) |
Sep 28, 2020 | 111.25 | 113.30 | 111.16 | 112.12 | 245,091 | +2.13(+1.93%) |
Sep 25, 2020 | 109.13 | 110.35 | 108.72 | 109.99 | 324,778 | -0.02(-0.02%) |
Sep 24, 2020 | 110.47 | 111.56 | 108.67 | 110.01 | 289,181 | -0.83(-0.75%) |
Sep 23, 2020 | 113.35 | 115.14 | 110.50 | 110.84 | 671,830 | -2.04(-1.80%) |
Sep 22, 2020 | 111.60 | 114.35 | 111.60 | 112.88 | 536,614 | +0.78(+0.70%) |
Sep 21, 2020 | 109.93 | 113.17 | 109.93 | 112.09 | 735,362 | +0.13(+0.12%) |
Sep 18, 2020 | 111.56 | 113.17 | 111.49 | 111.96 | 603,818 | +0.43(+0.39%) |
Sep 17, 2020 | 108.84 | 111.78 | 108.39 | 111.53 | 501,693 | +1.62(+1.48%) |
Sep 16, 2020 | 110.12 | 111.64 | 109.63 | 109.91 | 405,696 | +0.44(+0.40%) |
Sep 15, 2020 | 111.43 | 111.92 | 109.39 | 109.47 | 224,182 | -2.05(-1.83%) |
Sep 14, 2020 | 111.89 | 113.30 | 111.31 | 111.51 | 207,989 | +0.70(+0.63%) |
Sep 11, 2020 | 110.25 | 111.93 | 110.24 | 110.81 | 335,597 | +0.32(+0.29%) |
Sep 10, 2020 | 113.38 | 114.43 | 110.31 | 110.50 | 372,982 | -2.79(-2.46%) |
Sep 09, 2020 | 113.30 | 114.95 | 112.62 | 113.29 | 487,381 | +0.97(+0.86%) |
Sep 08, 2020 | 113.83 | 114.29 | 112.08 | 112.32 | 369,165 | -2.20(-1.92%) |
Sep 04, 2020 | 116.16 | 116.16 | 113.00 | 114.52 | 298,213 | +0.63(+0.55%) |
Sep 03, 2020 | 116.60 | 118.16 | 112.92 | 113.89 | 400,917 | -1.89(-1.63%) |
Sep 02, 2020 | 115.01 | 116.85 | 114.36 | 115.78 | 337,481 | +0.81(+0.71%) |
Sep 01, 2020 | 112.80 | 115.02 | 112.50 | 114.97 | 379,899 | +1.48(+1.31%) |
Aug 31, 2020 | 114.45 | 114.59 | 112.69 | 113.48 | 336,943 | -1.05(-0.91%) |
Aug 28, 2020 | 116.09 | 116.15 | 114.26 | 114.53 | 340,203 | -0.33(-0.28%) |
Aug 27, 2020 | 113.37 | 116.32 | 113.23 | 114.86 | 299,085 | +1.81(+1.60%) |
Aug 26, 2020 | 114.08 | 114.08 | 112.22 | 113.05 | 621,021 | -1.06(-0.93%) |
Aug 25, 2020 | 116.21 | 116.21 | 113.94 | 114.10 | 229,778 | -0.77(-0.67%) |
Aug 24, 2020 | 112.11 | 115.04 | 112.06 | 114.87 | 234,117 | +2.82(+2.52%) |
Aug 21, 2020 | 113.28 | 113.93 | 111.90 | 112.05 | 271,101 | -1.29(-1.14%) |
Aug 20, 2020 | 113.53 | 114.60 | 113.24 | 113.34 | 284,549 | -1.40(-1.22%) |
Aug 19, 2020 | 115.36 | 116.33 | 114.44 | 114.74 | 270,681 | -0.06(-0.06%) |
Aug 18, 2020 | 115.62 | 116.39 | 114.59 | 114.81 | 339,854 | -0.89(-0.77%) |
Aug 17, 2020 | 116.21 | 116.80 | 114.92 | 115.70 | 344,863 | -0.46(-0.40%) |
Aug 14, 2020 | 114.47 | 116.91 | 114.47 | 116.17 | 232,665 | +0.59(+0.51%) |
Aug 13, 2020 | 115.10 | 116.10 | 114.24 | 115.58 | 347,164 | -0.03(-0.02%) |
Aug 12, 2020 | 117.37 | 119.34 | 114.76 | 115.61 | 314,359 | -0.45(-0.39%) |
Aug 11, 2020 | 117.43 | 118.80 | 115.62 | 116.06 | 531,224 | +0.71(+0.61%) |
Aug 10, 2020 | 114.34 | 115.69 | 112.84 | 115.36 | 367,677 | +1.85(+1.63%) |
Aug 07, 2020 | 110.02 | 113.60 | 109.97 | 113.51 | 461,131 | +3.10(+2.81%) |
Aug 06, 2020 | 112.91 | 113.42 | 109.55 | 110.41 | 539,712 | -3.20(-2.81%) |
Aug 05, 2020 | 106.63 | 115.92 | 104.41 | 113.60 | 1,237,628 | +14.08(+14.15%) |
Aug 04, 2020 | 99.05 | 100.56 | 98.91 | 99.52 | 460,145 | -0.13(-0.13%) |